Weir Group (WEIR) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Weir Group

Date Open High Low Close* Volume
21/04/2017 1,935.00p 1,955.00p 1,906.00p 1,922.00p 979731
20/04/2017 1,918.00p 1,943.00p 1,900.00p 1,936.00p 983964
19/04/2017 1,920.00p 1,949.00p 1,914.00p 1,930.00p 1354092
18/04/2017 1,988.00p 2,010.00p 1,928.00p 1,933.00p 1067029
13/04/2017 2,000.00p 2,008.00p 1,982.00p 1,997.00p 2366128
12/04/2017 1,988.00p 2,021.28p 1,987.00p 2,008.00p 855251
11/04/2017 2,002.00p 2,013.00p 1,970.00p 1,982.00p 693082
10/04/2017 2,003.00p 2,018.00p 1,984.00p 1,991.00p 610323
07/04/2017 1,970.00p 1,995.00p 1,958.00p 1,991.00p 603634
06/04/2017 1,948.00p 1,972.00p 1,935.98p 1,967.00p 591918
05/04/2017 1,960.00p 1,987.00p 1,954.00p 1,970.00p 764696
04/04/2017 1,931.00p 1,969.00p 1,924.00p 1,952.00p 859225
03/04/2017 1,933.00p 1,938.00p 1,903.00p 1,909.00p 598099
31/03/2017 1,943.00p 1,948.02p 1,900.00p 1,917.00p 1115964
30/03/2017 1,883.00p 1,970.00p 1,868.71p 1,950.00p 1473055
29/03/2017 1,863.00p 1,883.00p 1,857.00p 1,876.00p 1288018
28/03/2017 1,854.00p 1,874.00p 1,832.00p 1,865.00p 1435723
27/03/2017 1,874.00p 1,887.38p 1,833.00p 1,846.00p 1033499
24/03/2017 1,862.00p 1,902.00p 1,825.00p 1,891.00p 1825568
23/03/2017 1,845.00p 1,870.00p 1,828.00p 1,863.00p 1524455
22/03/2017 1,890.00p 1,890.00p 1,829.30p 1,866.00p 1225614
21/03/2017 1,941.00p 1,947.00p 1,894.00p 1,896.00p 669570
20/03/2017 1,933.00p 1,950.00p 1,916.00p 1,935.00p 968511
17/03/2017 1,912.00p 1,948.00p 1,912.00p 1,937.00p 1605106
16/03/2017 1,879.00p 1,931.00p 1,873.00p 1,875.00p 1650983
15/03/2017 1,832.00p 1,873.00p 1,824.00p 1,865.00p 2049819
14/03/2017 1,865.00p 1,872.00p 1,818.00p 1,830.00p 1164414
13/03/2017 1,861.00p 1,867.00p 1,836.00p 1,859.00p 906503
10/03/2017 1,845.00p 1,892.00p 1,845.00p 1,847.00p 1231483
09/03/2017 1,884.00p 1,894.00p 1,820.00p 1,840.00p 2279772
08/03/2017 1,905.00p 1,930.00p 1,900.00p 1,910.00p 1119471
07/03/2017 1,898.00p 1,920.00p 1,876.00p 1,902.00p 852796
06/03/2017 1,904.00p 1,922.00p 1,890.00p 1,903.00p 713191
03/03/2017 1,905.00p 1,927.00p 1,900.00p 1,919.00p 577396
02/03/2017 1,923.00p 1,937.00p 1,897.00p 1,918.00p 1302645
01/03/2017 1,896.00p 1,938.00p 1,885.00p 1,924.00p 1202584
28/02/2017 1,855.00p 1,900.00p 1,827.21p 1,883.00p 1913667
27/02/2017 1,808.00p 1,862.00p 1,796.00p 1,845.00p 1989457
24/02/2017 1,807.00p 1,836.00p 1,795.08p 1,810.00p 2047433
23/02/2017 1,855.00p 1,855.00p 1,797.00p 1,805.00p 2748771
22/02/2017 1,971.00p 2,002.00p 1,819.00p 1,842.00p 3349741
21/02/2017 1,972.00p 2,030.00p 1,964.00p 2,022.00p 1263706
20/02/2017 1,945.00p 1,997.00p 1,945.00p 1,979.00p 1057725
17/02/2017 2,023.00p 2,023.00p 1,940.72p 1,950.00p 1301488
16/02/2017 2,026.00p 2,036.00p 2,007.00p 2,014.00p 720568
15/02/2017 2,034.00p 2,034.00p 1,998.00p 2,021.00p 906721
14/02/2017 2,009.00p 2,030.00p 1,994.00p 2,013.00p 818300
13/02/2017 1,983.00p 2,016.00p 1,958.00p 2,009.00p 670975
10/02/2017 1,959.00p 1,992.00p 1,959.00p 1,987.00p 1102143
09/02/2017 1,962.00p 1,969.00p 1,924.00p 1,965.00p 1773992
08/02/2017 2,022.00p 2,031.00p 1,963.00p 1,965.00p 1383440
07/02/2017 2,015.00p 2,044.00p 2,004.00p 2,029.00p 912583
06/02/2017 2,032.00p 2,051.00p 1,999.00p 2,009.00p 674941
03/02/2017 2,012.00p 2,047.00p 2,001.00p 2,026.00p 972925
02/02/2017 2,008.00p 2,015.00p 1,986.00p 2,005.00p 650740
01/02/2017 1,963.00p 2,040.00p 1,960.00p 2,015.00p 1231990
31/01/2017 2,008.00p 2,045.00p 2,005.00p 2,005.00p 1019457
30/01/2017 2,047.00p 2,058.00p 1,997.00p 2,000.00p 976343
27/01/2017 2,041.00p 2,056.00p 2,026.00p 2,050.00p 736063
26/01/2017 2,025.00p 2,060.00p 2,016.00p 2,041.00p 834712
25/01/2017 1,997.00p 2,037.00p 1,997.00p 2,014.00p 1008696
24/01/2017 1,986.00p 2,001.00p 1,975.00p 1,982.00p 975381
23/01/2017 2,010.00p 2,011.00p 1,974.00p 1,975.00p 1019273
20/01/2017 1,992.00p 2,025.00p 1,978.66p 2,010.00p 800171
19/01/2017 2,020.00p 2,036.70p 1,983.00p 1,992.00p 938059
18/01/2017 2,015.00p 2,030.00p 1,984.00p 2,028.00p 1025196
17/01/2017 2,036.00p 2,042.00p 1,984.00p 2,006.00p 812813
16/01/2017 2,020.00p 2,055.00p 2,018.06p 2,029.00p 427892
13/01/2017 1,997.00p 2,034.00p 1,995.60p 2,033.00p 1943750
12/01/2017 2,003.00p 2,010.00p 1,973.00p 2,001.00p 729997
11/01/2017 2,001.00p 2,015.00p 1,977.00p 2,012.00p 1044636
10/01/2017 1,973.00p 2,024.00p 1,973.00p 1,995.00p 935705
09/01/2017 1,963.00p 1,980.00p 1,947.00p 1,969.00p 797914
06/01/2017 1,945.00p 1,970.00p 1,912.00p 1,966.00p 582777
05/01/2017 1,915.00p 1,947.00p 1,909.00p 1,930.00p 607557
04/01/2017 1,945.00p 1,953.48p 1,898.67p 1,923.00p 1235720
03/01/2017 1,908.00p 1,968.00p 1,899.75p 1,950.00p 1280079
30/12/2016 1,883.00p 1,892.00p 1,849.00p 1,890.00p 269907
29/12/2016 1,898.00p 1,898.00p 1,868.00p 1,882.00p 450112
28/12/2016 1,859.00p 1,914.00p 1,842.00p 1,912.00p 930202
23/12/2016 1,872.00p 1,882.34p 1,866.00p 1,875.00p 127587
22/12/2016 1,902.00p 1,902.00p 1,863.00p 1,878.00p 371767
21/12/2016 1,886.00p 1,895.00p 1,859.00p 1,888.00p 594253
20/12/2016 1,855.00p 1,902.00p 1,855.00p 1,887.00p 2283134
19/12/2016 1,877.00p 1,877.00p 1,843.00p 1,862.00p 641692
16/12/2016 1,853.00p 1,869.00p 1,839.00p 1,861.00p 1346793
15/12/2016 1,829.00p 1,869.00p 1,816.00p 1,844.00p 1538494
14/12/2016 1,825.00p 1,846.00p 1,819.00p 1,831.00p 713552
13/12/2016 1,848.00p 1,882.00p 1,800.00p 1,830.00p 1689226
12/12/2016 1,891.00p 1,903.00p 1,844.00p 1,850.00p 1344565
09/12/2016 1,801.00p 1,852.00p 1,795.00p 1,840.00p 1262263
08/12/2016 1,862.00p 1,882.00p 1,829.00p 1,843.00p 1434376
07/12/2016 1,895.00p 1,904.60p 1,841.00p 1,850.00p 1412995
06/12/2016 1,921.00p 1,934.00p 1,863.00p 1,880.00p 1189271
05/12/2016 1,861.00p 1,936.00p 1,861.00p 1,926.00p 760016
02/12/2016 1,893.00p 1,918.00p 1,857.00p 1,887.00p 1416557
01/12/2016 1,819.00p 1,912.00p 1,819.00p 1,909.00p 1903139
30/11/2016 1,738.00p 1,816.00p 1,714.00p 1,808.00p 2808392
29/11/2016 1,780.00p 1,810.00p 1,716.00p 1,738.00p 1275142
28/11/2016 1,791.00p 1,803.00p 1,772.00p 1,787.00p 912683
25/11/2016 1,825.00p 1,825.00p 1,800.00p 1,804.00p 451271
24/11/2016 1,804.00p 1,815.00p 1,795.00p 1,814.00p 410253
23/11/2016 1,765.00p 1,810.00p 1,758.00p 1,809.00p 1243124
22/11/2016 1,752.00p 1,794.00p 1,752.00p 1,762.00p 748360
21/11/2016 1,762.00p 1,772.00p 1,735.00p 1,760.00p 980196
18/11/2016 1,756.00p 1,758.00p 1,728.94p 1,746.00p 793581
17/11/2016 1,747.00p 1,747.00p 1,718.00p 1,745.00p 908411
16/11/2016 1,745.00p 1,757.00p 1,718.00p 1,730.00p 862236
15/11/2016 1,735.00p 1,748.00p 1,712.16p 1,737.00p 952743
14/11/2016 1,736.00p 1,752.00p 1,689.53p 1,721.00p 1220442
11/11/2016 1,777.00p 1,798.05p 1,682.00p 1,712.00p 1651257
10/11/2016 1,748.00p 1,821.00p 1,742.00p 1,756.00p 3270009
09/11/2016 1,525.00p 1,744.00p 1,514.98p 1,725.00p 3654597
08/11/2016 1,613.00p 1,616.00p 1,558.72p 1,599.00p 896610
07/11/2016 1,604.00p 1,616.00p 1,587.32p 1,611.00p 935045
04/11/2016 1,584.00p 1,597.00p 1,552.00p 1,580.00p 1286205
03/11/2016 1,605.00p 1,623.00p 1,576.00p 1,590.00p 2033439
02/11/2016 1,660.00p 1,662.65p 1,592.00p 1,604.00p 2025727
01/11/2016 1,600.00p 1,676.00p 1,589.00p 1,660.00p 4129149
31/10/2016 1,721.00p 1,722.00p 1,684.00p 1,700.00p 1515476
28/10/2016 1,717.00p 1,722.00p 1,681.00p 1,701.00p 1241983
27/10/2016 1,728.00p 1,738.00p 1,700.33p 1,711.00p 1600756
26/10/2016 1,732.00p 1,736.00p 1,706.00p 1,732.00p 792668
25/10/2016 1,761.00p 1,765.00p 1,732.00p 1,739.00p 574951
24/10/2016 1,771.00p 1,799.00p 1,751.00p 1,754.00p 509513
21/10/2016 1,778.00p 1,794.00p 1,750.00p 1,762.00p 851959
20/10/2016 1,748.00p 1,789.00p 1,726.00p 1,768.00p 1353191
19/10/2016 1,736.00p 1,748.00p 1,706.00p 1,745.00p 2263223
18/10/2016 1,740.00p 1,755.00p 1,718.00p 1,736.00p 1142198
17/10/2016 1,726.00p 1,736.00p 1,716.00p 1,728.00p 623525
14/10/2016 1,726.00p 1,738.00p 1,703.08p 1,734.00p 949741
13/10/2016 1,747.00p 1,755.00p 1,722.00p 1,734.00p 837337
12/10/2016 1,752.00p 1,770.00p 1,741.00p 1,759.00p 748458
11/10/2016 1,780.00p 1,789.00p 1,753.00p 1,756.00p 647436
10/10/2016 1,757.00p 1,789.00p 1,749.99p 1,776.00p 661614
07/10/2016 1,756.00p 1,779.00p 1,750.00p 1,756.00p 893817
06/10/2016 1,755.00p 1,767.00p 1,739.00p 1,749.00p 1249116
05/10/2016 1,763.00p 1,789.00p 1,737.00p 1,746.00p 1212854
04/10/2016 1,760.00p 1,806.00p 1,758.00p 1,775.00p 2075440
03/10/2016 1,699.00p 1,752.00p 1,693.00p 1,748.00p 1315321
30/09/2016 1,636.00p 1,707.00p 1,614.00p 1,700.00p 1761273
29/09/2016 1,605.00p 1,664.00p 1,605.00p 1,658.00p 1987765
28/09/2016 1,555.00p 1,584.00p 1,555.00p 1,571.00p 761792
27/09/2016 1,585.00p 1,588.00p 1,522.00p 1,548.00p 942116
26/09/2016 1,584.00p 1,598.00p 1,563.00p 1,572.00p 1791020
23/09/2016 1,592.00p 1,601.00p 1,577.00p 1,591.00p 572983
22/09/2016 1,584.00p 1,613.00p 1,575.00p 1,597.00p 784620
21/09/2016 1,583.00p 1,592.00p 1,568.00p 1,582.00p 896398
20/09/2016 1,544.00p 1,576.00p 1,537.00p 1,565.00p 1983743
19/09/2016 1,583.00p 1,600.00p 1,524.00p 1,536.00p 1955579
16/09/2016 1,532.00p 1,537.00p 1,505.00p 1,510.00p 2531188
15/09/2016 1,504.00p 1,528.05p 1,480.00p 1,528.00p 669128
14/09/2016 1,495.00p 1,521.82p 1,495.00p 1,506.00p 1106767
13/09/2016 1,546.00p 1,561.00p 1,492.00p 1,492.00p 1282454
12/09/2016 1,545.00p 1,549.45p 1,522.00p 1,544.00p 770990
09/09/2016 1,606.00p 1,619.00p 1,568.00p 1,572.00p 723455
08/09/2016 1,615.00p 1,637.00p 1,609.00p 1,618.00p 1206460
07/09/2016 1,579.00p 1,646.00p 1,576.00p 1,614.00p 2132572
06/09/2016 1,582.00p 1,586.38p 1,540.00p 1,544.00p 1047863
05/09/2016 1,567.00p 1,590.30p 1,554.00p 1,576.00p 925468
02/09/2016 1,534.00p 1,571.00p 1,520.00p 1,565.00p 1176574
01/09/2016 1,516.00p 1,526.00p 1,479.00p 1,524.00p 1437425
31/08/2016 1,529.00p 1,532.16p 1,499.00p 1,507.00p 1021424
30/08/2016 1,565.00p 1,575.00p 1,529.00p 1,531.00p 853431
26/08/2016 1,552.00p 1,582.00p 1,540.00p 1,571.00p 896391
25/08/2016 1,569.00p 1,575.00p 1,537.08p 1,553.00p 934390
24/08/2016 1,565.00p 1,592.00p 1,553.00p 1,573.00p 703307
23/08/2016 1,567.00p 1,583.00p 1,560.00p 1,574.00p 645780
22/08/2016 1,564.00p 1,581.00p 1,555.00p 1,560.00p 646835
19/08/2016 1,569.00p 1,585.00p 1,555.00p 1,570.00p 899412
18/08/2016 1,551.00p 1,577.00p 1,551.00p 1,564.00p 868887
17/08/2016 1,587.00p 1,598.00p 1,539.00p 1,551.00p 936500
16/08/2016 1,586.00p 1,606.00p 1,580.00p 1,582.00p 1209592
15/08/2016 1,575.00p 1,599.00p 1,554.00p 1,590.00p 1015521
12/08/2016 1,558.00p 1,568.00p 1,549.00p 1,566.00p 790373
11/08/2016 1,535.00p 1,564.00p 1,509.00p 1,561.00p 921501
10/08/2016 1,506.00p 1,552.00p 1,506.00p 1,534.00p 1169460
09/08/2016 1,497.00p 1,527.00p 1,493.00p 1,517.00p 750963
08/08/2016 1,469.00p 1,504.00p 1,469.00p 1,495.00p 951657
05/08/2016 1,441.00p 1,471.00p 1,441.00p 1,469.00p 1002129
04/08/2016 1,421.00p 1,452.00p 1,400.72p 1,439.00p 1499883
03/08/2016 1,409.00p 1,440.00p 1,379.00p 1,429.00p 2148754
02/08/2016 1,420.00p 1,425.28p 1,386.00p 1,408.00p 1401683
01/08/2016 1,468.00p 1,482.00p 1,418.00p 1,418.00p 1162280
29/07/2016 1,422.00p 1,538.36p 1,397.00p 1,465.00p 2562994
28/07/2016 1,535.00p 1,535.00p 1,443.00p 1,452.00p 2123853
27/07/2016 1,516.00p 1,556.00p 1,505.00p 1,524.00p 1009039
26/07/2016 1,537.00p 1,543.00p 1,506.00p 1,513.00p 1138412
25/07/2016 1,547.00p 1,562.00p 1,524.00p 1,529.00p 621865
22/07/2016 1,565.00p 1,581.00p 1,532.00p 1,553.00p 1038840
21/07/2016 1,500.00p 1,565.00p 1,487.91p 1,565.00p 1657070
20/07/2016 1,517.00p 1,533.00p 1,474.00p 1,491.00p 1384227
19/07/2016 1,540.00p 1,541.00p 1,471.00p 1,502.00p 1443872
18/07/2016 1,560.00p 1,591.00p 1,541.00p 1,549.00p 1470833
15/07/2016 1,518.00p 1,557.00p 1,495.09p 1,557.00p 1186456
14/07/2016 1,519.00p 1,545.00p 1,510.00p 1,536.00p 1633442
13/07/2016 1,497.00p 1,540.00p 1,225.62p 1,509.00p 1408484
12/07/2016 1,484.00p 1,544.00p 1,484.00p 1,509.00p 1669452
11/07/2016 1,420.00p 1,469.00p 1,407.00p 1,466.00p 1203796
08/07/2016 1,341.00p 1,409.00p 1,338.00p 1,406.00p 994681

*Close Price adjusted for both dividends and splits